CTCP Kỹ nghệ Lạnh (srf)

8.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-15) 		0 0% 109,800 0 0
8.22
8.68
8.50
2 tháng
(2024-09-16) 		-0.42 -4.71% 421,500 0 0
8.22
9.20
8.50
3 tháng
(2024-08-16) 		-1.34 -13.62% 1,309,600 -23,612 -0.2
8.22
10.30
8.50
6 tháng
(2024-05-20) 		-1.10 -11.46% 2,241,200 -22,578 -0.2
8.22
10.30
8.50
12 tháng
(2023-11-20) 		0.63 8.01% 6,142,900 -287,113 -2.4
7.51
10.35
8.50
24 tháng
(2022-11-25) 		0.44 5.46% 8,898,900 -297,913 -3.5
7.49
11.50
8.50
36 tháng
(2021-11-30) 		-6.20 -42.18% 11,882,400 -328,808 -6.6
7.49
21
8.50
60 tháng
(2019-12-11) 		-3.39 -28.52% 15,273,850 -398,978 -7.4
7.49
21
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2018
13.34
 13,820 13.14 13.34 13.14 0 1,000 -0.0
18/01/2018
13.14
 24,270 13.27 13.27 12.93 0 0 0
17/01/2018
13.27
 58,670 13.45 13.45 13.07 9,410 10 0.2
16/01/2018
13.45
 45,710 13.48 13.48 12.72 23,100 0 0.4
15/01/2018
13.48
 18,630 13.48 13.55 13.48 1,000 80 0.0
12/01/2018
13.48
 8,040 13.45 13.48 13.24 0 0 0
11/01/2018
13.45
 11,820 13.41 13.45 13.14 0 0 0
10/01/2018
13.41
 9,270 13.34 13.69 13.20 0 0 0
09/01/2018
13.34
 34,270 13.27 13.90 13.20 0 0 0
08/01/2018
13.27
 9,570 13.24 13.34 12.93 0 0 0
05/01/2018
13.24
 15,750 12.93 13.34 12.79 0 0 0
04/01/2018
12.93
 12,680 12.79 13.00 12.79 0 0 0
03/01/2018
12.79
 23,740 12.65 12.93 12.65 0 0 0
02/01/2018
12.65
 4,970 12.79 13.14 12.65 0 1,010 -0.0
29/12/2017
12.79
 910 12.86 12.86 12.65 0 10 -0.0
28/12/2017
12.86
 11,300 12.72 12.86 12.72 0 2,390 -0.0
27/12/2017
12.72
 3,810 12.86 12.86 12.51 0 3,330 -0.1
26/12/2017
12.86
 13,750 12.86 12.86 12.72 0 4,830 -0.1
25/12/2017
12.86
 8,650 12.79 12.86 12.72 460 560 -0.0
22/12/2017
12.79
 3,080 12.65 12.79 12.65 0 1,500 -0.0
21/12/2017
12.65
 15,780 12.55 12.72 12.65 0 1,500 -0.0
20/12/2017
12.55
 29,770 12.65 12.65 12.51 0 1,500 -0.0
19/12/2017
12.65
 8,810 12.72 12.86 12.65 0 500 -0.0
18/12/2017
12.72
 3,000 12.72 12.86 12.58 0 800 -0.0
15/12/2017
12.72
 4,680 12.65 13.00 12.58 0 2,420 -0.0
14/12/2017
12.65
 16,030 12.72 13.27 12.65 0 1,000 -0.0
13/12/2017
12.72
 7,150 12.72 12.86 12.58 100 1,620 -0.0
12/12/2017
12.72
 18,290 12.93 12.93 12.72 0 1,500 -0.0
11/12/2017
12.93
 10,780 13.00 13.07 12.93 0 1,500 -0.0
08/12/2017
13.00
 8,700 12.93 13.07 12.93 0 600 -0.0
07/12/2017
12.93
 21,800 13.00 13.03 12.79 1,820 1,510 0.0
06/12/2017
13.00
 1,390 12.93 13.41 12.86 300 0 0.0
05/12/2017
12.93
 37,120 13.48 13.48 12.93 0 0 0
04/12/2017
13.48
 62,290 13.79 13.90 13.20 1,250 500 0.0
01/12/2017
13.79
 23,530 13.79 14.17 13.79 0 0 0
30/11/2017
13.79
 113,840 12.89 13.79 13.55 0 0 0
29/11/2017
12.89
 30,260 12.44 12.89 12.48 0 0 0
28/11/2017
12.44
 11,320 12.62 12.79 12.44 0 621,606 -11.1
27/11/2017
12.62
 7,670 12.62 12.62 12.44 0 0 0
24/11/2017
12.62
 27,600 12.41 12.65 12.44 0 0 0
23/11/2017
12.41
 18,600 12.37 12.58 12.41 890 0 0.0
22/11/2017
12.37
 23,900 12.44 12.62 12.34 3,110 5,330 -0.0
21/11/2017
12.44
 31,620 12.69 13.03 12.44 1,000 0 0.0
20/11/2017
12.69
 31,910 12.48 12.79 12.48 0 0 0
17/11/2017
12.48
 7,390 12.44 12.48 12.24 0 0 0
16/11/2017
12.44
 29,880 12.44 12.51 12.44 0 10,000 -0.2
15/11/2017
12.44
 37,240 12.44 12.51 12.44 0 0 0
14/11/2017
12.44
 36,920 12.44 13.03 12.44 0 0 0
13/11/2017
12.44
 9,690 12.44 12.44 12.37 0 0 0
10/11/2017
12.44
 160 12.44 12.69 12.44 0 0 0
09/11/2017
12.44
 2,190 12.37 12.44 12.37 0 0 0
08/11/2017
12.37
 29,840 12.44 12.44 12.31 0 0 0
07/11/2017
12.44
 8,730 12.31 12.72 12.31 0 0 0
06/11/2017
12.31
 32,370 12.37 12.65 12.31 0 15,990 -0.3
03/11/2017
12.37
 10,780 12.37 12.37 12.17 0 0 0
02/11/2017
12.37
 32,350 12.37 12.72 12.10 6,000 23,830 -0.3
01/11/2017
12.37
 39,200 12.65 12.65 12.37 3,000 20,500 -0.3
31/10/2017
12.65
 55,560 12.79 12.86 12.24 0 0 0
30/10/2017
12.79
 23,060 13.20 13.20 12.79 6,000 0 0.1
27/10/2017
13.20
 7,120 13.14 13.20 12.93 0 0 0
26/10/2017
13.14
 39,550 13.14 13.14 12.89 2,500 9,000 -0.1
25/10/2017
13.14
 9,750 13.10 13.31 13.14 0 0 0
24/10/2017
13.10
 18,380 12.82 13.14 12.82 0 6,000 -0.1
23/10/2017
12.82
 46,410 13.14 13.14 12.79 9,300 27,000 -0.3
20/10/2017
13.14
 10,420 13.14 13.20 13.14 0 0 0
19/10/2017
13.14
 16,520 13.20 13.34 13.14 0 1,000 -0.0
18/10/2017
13.20
 43,420 13.14 13.34 13.03 1,000 3,000 -0.0
17/10/2017
13.14
 14,760 13.14 13.48 13.14 0 0 0
16/10/2017
13.14
 39,380 13.00 13.76 13.00 0 530 -0.0
13/10/2017
13.00
 5,010 13.07 13.14 13.00 0 0 0
12/10/2017
13.07
 5,140 13.10 13.14 13.00 0 0 0
11/10/2017
13.10
 10,800 13.20 13.20 13.07 0 0 0
10/10/2017
13.20
 100 13.27 13.27 13.20 0 0 0
09/10/2017
13.27
 8,280 13.20 13.34 13.14 0 810 -0.0
06/10/2017
13.20
 19,090 13.14 13.20 13.14 3,000 0 0.1
05/10/2017
13.14
 5,060 13.14 13.27 13.14 0 0 0
04/10/2017
13.14
 9,420 13.20 13.20 13.00 0 0 0
03/10/2017
13.20
 20,130 13.24 13.27 13.20 0 0 0
02/10/2017
13.24
 8,930 13.27 13.27 13.14 0 0 0
29/09/2017
13.27
 30,850 13.34 13.34 13.07 0 0 0
28/09/2017
13.34
 18,290 13.45 13.45 13.14 0 0 0
27/09/2017
13.45
 19,150 13.48 13.48 13.14 0 0 0
26/09/2017
13.48
 12,720 13.58 13.58 13.27 500 0 0.0
25/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
25/09/2017
13.58
 56,530 13.38 13.62 13.27 0 0 0
22/09/2017
13.38
 4,140 13.38 13.41 13.21 0 0 0
21/09/2017
13.38
 29,290 13.44 13.44 13.08 0 0 0
20/09/2017
13.44
 2,940 13.38 13.44 13.24 0 0 0
19/09/2017
13.38
 19,290 13.21 13.48 13.21 0 0 0
18/09/2017
13.21
 126,900 12.98 13.74 13.21 0 6,660 -0.1
15/09/2017
12.98
 8,360 12.98 13.14 12.94 0 3,320 -0.1
14/09/2017
12.98
 17,140 13.01 13.01 12.78 0 0 0
13/09/2017
13.01
 85,300 13.24 13.24 12.68 0 0 0
12/09/2017
13.24
 12,050 13.21 13.24 13.01 0 0 0
11/09/2017
13.21
 10,640 13.28 13.28 13.08 0 0 0
08/09/2017
13.28
 6,290 13.34 13.34 13.14 0 0 0
07/09/2017
13.34
 6,420 13.31 13.34 13.21 0 0 0
06/09/2017
13.31
 17,830 13.21 13.34 13.14 0 0 0
05/09/2017
13.21
 3,000 13.44 13.44 13.21 0 0 0
01/09/2017
13.44
 6,910 13.44 13.48 13.21 0 0 0
31/08/2017
13.44
 9,280 13.14 13.51 13.24 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |